Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.99 33.60 31.79 33.27 1,518,434 +0.86(+2.67%)
Jan 30, 2008 32.43 33.27 32.22 32.41 771,766 -0.17(-0.51%)
Jan 29, 2008 31.81 32.64 31.57 32.58 1,043,841 +0.82(+2.58%)
Jan 28, 2008 30.71 31.79 29.90 31.76 1,144,337 +0.86(+2.80%)
Jan 25, 2008 32.21 32.29 30.76 30.89 1,027,638 -1.13(-3.51%)
Jan 24, 2008 31.47 32.10 31.33 32.02 1,494,133 +0.77(+2.47%)
Jan 23, 2008 29.26 31.64 29.26 31.25 2,112,131 +1.27(+4.25%)
Jan 22, 2008 28.35 30.35 28.35 29.97 1,222,694 +0.38(+1.29%)
Jan 21, 2008 29.27 29.95 29.01 29.59 0 +0.00(+0.00%)
Jan 18, 2008 29.27 29.95 29.01 29.59 1,621,126 +0.47(+1.63%)
Jan 17, 2008 29.76 30.21 29.09 29.12 1,839,197 -0.58(-1.94%)
Jan 16, 2008 29.16 30.14 28.84 29.69 1,660,016 +0.68(+2.34%)
Jan 15, 2008 29.21 29.72 28.82 29.02 1,504,064 -0.66(-2.23%)
Jan 14, 2008 28.98 29.87 28.06 29.68 3,254,080 -0.13(-0.44%)
Jan 11, 2008 30.86 30.86 29.76 29.81 2,243,081 -1.46(-4.67%)
Jan 10, 2008 32.11 32.11 30.34 31.27 3,566,616 -1.13(-3.47%)
Jan 09, 2008 32.89 33.45 31.12 32.39 3,205,477 -0.49(-1.50%)
Jan 08, 2008 34.77 35.20 32.82 32.88 1,973,718 -1.79(-5.15%)
Jan 07, 2008 33.26 34.80 33.01 34.67 2,454,493 +1.50(+4.51%)
Jan 04, 2008 34.89 34.96 33.17 33.17 2,042,644 -2.12(-6.01%)
Jan 03, 2008 34.95 35.49 34.73 35.29 1,706,827 +0.33(+0.96%)
Jan 02, 2008 35.26 35.48 34.57 34.96 1,923,931 -0.37(-1.05%)
Jan 01, 2008 35.49 35.56 35.20 35.33 0 +0.00(+0.00%)
Dec 31, 2007 35.49 35.56 35.20 35.33 1,130,573 -0.17(-0.47%)
Dec 28, 2007 35.59 36.02 35.39 35.50 652,063 -0.07(-0.21%)
Dec 27, 2007 35.73 36.06 35.47 35.57 643,891 -0.33(-0.93%)
Dec 26, 2007 35.57 36.17 35.50 35.91 815,939 +0.10(+0.29%)
Dec 24, 2007 35.66 35.88 35.44 35.80 278,718 +0.02(+0.05%)
Dec 21, 2007 35.84 36.31 35.71 35.79 1,050,463 -0.03(-0.08%)
Dec 20, 2007 35.45 35.81 35.31 35.81 1,027,815 +0.45(+1.26%)
Dec 19, 2007 35.12 35.61 34.06 35.37 1,496,821 +0.11(+0.32%)
Dec 18, 2007 35.52 35.75 34.98 35.26 1,658,009 +0.10(+0.29%)
Dec 17, 2007 35.14 35.98 35.11 35.15 1,561,554 -0.26(-0.74%)
Dec 14, 2007 35.68 35.68 35.19 35.41 1,530,478 -0.41(-1.14%)
Dec 13, 2007 35.54 35.95 35.31 35.82 1,037,000 +0.05(+0.13%)
Dec 12, 2007 36.46 36.66 35.52 35.78 1,843,816 -0.15(-0.41%)
Dec 11, 2007 37.88 37.88 35.83 35.92 2,208,779 -0.86(-2.33%)
Dec 10, 2007 36.73 37.11 36.40 36.78 1,059,562 +0.05(+0.13%)
Dec 07, 2007 37.20 37.48 36.32 36.73 2,666,443 +0.92(+2.57%)
Dec 06, 2007 35.34 35.92 34.86 35.81 1,582,415 +0.53(+1.50%)
Dec 05, 2007 35.28 35.64 34.98 35.28 2,262,329 +0.90(+2.62%)
Dec 04, 2007 33.57 34.86 33.57 34.38 1,965,653 +1.10(+3.30%)
Dec 03, 2007 33.66 33.74 33.22 33.28 789,379 -0.16(-0.47%)
Nov 30, 2007 33.50 34.10 33.13 33.44 1,440,099 +0.26(+0.78%)
Nov 29, 2007 32.16 33.27 31.90 33.18 2,156,372 +1.41(+4.45%)
Nov 28, 2007 31.26 32.34 31.08 31.77 2,397,016 +0.69(+2.21%)
Nov 27, 2007 31.12 31.49 30.74 31.08 838,555 +0.05(+0.15%)
Nov 26, 2007 31.77 31.90 30.97 31.03 899,268 -0.81(-2.54%)
Nov 23, 2007 31.97 32.05 31.71 31.84 408,292 +0.13(+0.41%)
Nov 21, 2007 32.02 32.27 31.67 31.71 994,009 -0.46(-1.42%)
Nov 20, 2007 32.52 32.91 31.68 32.17 1,177,456 -0.11(-0.35%)
Nov 19, 2007 32.07 32.71 31.94 32.28 1,686,074 -0.08(-0.26%)
Nov 16, 2007 32.94 33.15 32.11 32.36 1,565,855 -0.44(-1.33%)
Nov 15, 2007 33.05 33.23 32.62 32.80 1,246,060 -0.57(-1.70%)
Nov 14, 2007 33.38 34.41 33.25 33.37 2,330,955 +0.18(+0.53%)
Nov 13, 2007 32.46 33.27 32.24 33.19 1,708,978 +1.02(+3.18%)
Nov 12, 2007 32.54 33.05 32.04 32.17 1,925,974 -0.53(-1.62%)
Nov 09, 2007 33.13 33.32 32.54 32.70 1,583,598 -0.83(-2.47%)
Nov 08, 2007 33.61 33.76 32.83 33.53 1,789,147 -0.13(-0.39%)
Nov 07, 2007 33.76 34.18 33.43 33.66 2,167,003 -0.27(-0.79%)
Nov 06, 2007 32.72 33.98 32.36 33.93 2,599,221 +1.24(+3.78%)
Nov 05, 2007 32.07 33.38 31.63 32.69 3,526,240 +0.34(+1.06%)
Nov 02, 2007 33.06 33.15 31.94 32.34 2,766,323 -0.26(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.